Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyanotech Corp (NQ: CYAN )

0.4400 UNCHANGED
Last Price Updated: 3:57 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.840 6.930 6.930 6.930 11,300 +0.04(+0.58%)
Dec 30, 2014 6.770 6.900 6.770 6.890 11,755 +0.04(+0.57%)
Dec 29, 2014 6.866 6.900 6.840 6.851 6,784 +0.01(+0.16%)
Dec 26, 2014 6.980 6.980 6.650 6.840 7,786 -0.16(-2.29%)
Dec 24, 2014 6.500 7.000 7.000 7.000 9,500 +0.50(+7.69%)
Dec 23, 2014 6.410 6.550 6.250 6.500 16,549 +0.00(+0.00%)
Dec 22, 2014 6.550 6.560 6.320 6.500 10,994 -0.09(-1.37%)
Dec 19, 2014 6.250 6.840 6.250 6.590 31,030 +0.52(+8.66%)
Dec 18, 2014 6.090 6.090 6.010 6.065 5,356 +0.14(+2.28%)
Dec 17, 2014 5.880 6.250 5.880 5.930 8,147 +0.00(+0.00%)
Dec 16, 2014 5.880 6.036 5.880 5.930 14,367 -0.01(-0.17%)
Dec 15, 2014 6.020 6.020 5.910 5.940 3,587 +0.04(+0.68%)
Dec 12, 2014 6.050 6.130 5.900 5.900 32,997 -0.16(-2.64%)
Dec 11, 2014 5.960 6.080 5.960 6.060 5,713 +0.11(+1.85%)
Dec 10, 2014 6.140 6.140 5.950 5.950 2,908 -0.21(-3.41%)
Dec 09, 2014 5.977 6.200 5.950 6.160 3,141 +0.02(+0.33%)
Dec 08, 2014 5.990 6.420 5.920 6.140 4,656 +0.22(+3.72%)
Dec 05, 2014 6.000 6.152 5.920 5.920 41,282 -0.13(-2.15%)
Dec 04, 2014 6.010 6.100 5.920 6.050 3,851 -0.03(-0.42%)
Dec 03, 2014 6.000 6.090 5.920 6.075 21,017 +0.06(+0.92%)
Dec 02, 2014 6.100 6.120 6.020 6.020 11,588 -0.10(-1.64%)
Dec 01, 2014 6.440 6.900 6.100 6.120 56,394 -0.42(-6.42%)
Nov 28, 2014 6.451 6.540 6.451 6.540 1,868 +0.08(+1.32%)
Nov 26, 2014 6.430 6.455 6.455 6.455 1,500 +0.09(+1.36%)
Nov 25, 2014 6.260 6.490 6.260 6.368 4,837 +0.02(+0.29%)
Nov 24, 2014 6.290 6.500 6.286 6.350 17,656 +0.04(+0.64%)
Nov 21, 2014 6.400 6.590 6.300 6.310 46,091 +0.06(+0.96%)
Nov 20, 2014 6.800 6.800 6.160 6.250 59,134 -0.81(-11.47%)
Nov 19, 2014 7.900 7.900 7.021 7.060 45,956 -0.78(-9.95%)
Nov 18, 2014 7.740 7.950 7.710 7.840 27,419 +0.14(+1.82%)
Nov 17, 2014 7.250 7.750 7.250 7.700 50,471 +0.67(+9.53%)
Nov 14, 2014 6.650 7.180 6.530 7.030 42,031 +0.51(+7.82%)
Nov 13, 2014 6.020 6.520 6.020 6.520 62,679 +0.54(+9.03%)
Nov 12, 2014 6.150 6.480 5.900 5.980 31,393 -0.08(-1.32%)
Nov 11, 2014 5.250 6.200 5.246 6.060 128,909 +1.12(+22.67%)
Nov 10, 2014 4.790 4.940 4.790 4.940 1,314 +0.06(+1.23%)
Nov 07, 2014 4.900 4.910 4.870 4.880 940 +0.03(+0.62%)
Nov 06, 2014 4.900 4.900 4.850 4.850 876 -0.09(-1.82%)
Nov 05, 2014 4.900 4.940 4.860 4.940 4,455 +0.08(+1.65%)
Nov 04, 2014 4.877 4.904 4.850 4.860 19,013 -0.07(-1.42%)
Nov 03, 2014 4.850 4.930 4.830 4.930 10,041 +0.10(+2.07%)
Oct 31, 2014 4.800 4.920 4.670 4.830 21,956 +0.11(+2.33%)
Oct 30, 2014 4.720 4.780 4.675 4.720 6,247 -0.06(-1.26%)
Oct 29, 2014 4.628 4.780 4.628 4.780 225 +0.04(+0.84%)
Oct 28, 2014 4.750 4.750 4.740 4.740 200 +0.10(+2.07%)
Oct 27, 2014 4.800 4.770 4.644 4.644 4,283 -0.13(-2.64%)
Oct 24, 2014 4.540 4.780 4.540 4.770 5,563 +0.00(+0.00%)
Oct 23, 2014 4.613 4.770 4.610 4.770 11,772 +0.04(+0.85%)
Oct 22, 2014 4.690 4.790 4.570 4.730 2,422 +0.05(+1.07%)
Oct 21, 2014 4.600 4.680 4.600 4.680 3,325 +0.16(+3.54%)
Oct 20, 2014 4.490 4.550 4.490 4.520 2,050 -0.14(-3.00%)
Oct 17, 2014 4.728 4.739 4.390 4.660 8,507 +0.02(+0.39%)
Oct 16, 2014 4.540 4.700 4.270 4.642 14,684 -0.02(-0.39%)
Oct 15, 2014 4.630 4.650 4.560 4.660 3,641 +0.06(+1.30%)
Oct 14, 2014 4.580 4.600 4.520 4.600 5,341 +0.09(+2.00%)
Oct 13, 2014 4.570 4.570 4.510 4.510 1,200 -0.20(-4.25%)
Oct 10, 2014 4.609 4.790 4.600 4.710 8,900 -0.04(-0.84%)
Oct 09, 2014 4.750 4.750 4.750 4.750 70 -0.01(-0.21%)
Oct 08, 2014 4.770 4.760 4.760 4.760 70 +0.04(+0.85%)
Oct 07, 2014 4.700 4.780 4.700 4.720 1,294 -0.02(-0.42%)
Oct 06, 2014 4.740 4.750 4.700 4.740 15,130 +0.00(+0.00%)
Oct 03, 2014 4.690 4.740 4.690 4.740 4,052 +0.10(+2.16%)
Oct 02, 2014 4.710 4.720 4.580 4.640 3,500 -0.09(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.